|
 Vornado Realty Tr - [Ticker: VNO] |     | | Last Trade | 72.23 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.42 (+1.02%) | Open | 72.23 | | High | 72.23 | Low | 72.23 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 74.59 x 600 - 74.60 x 200 | | Former Close | 70.81 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VNO quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-25 | 984,000 | 95.29 | 95.89 | 93.60 | 94.76 | 00:00:00 | | 2008-04-28 | 1,400,300 | 94.95 | 95.26 | 94.00 | 95.08 | 00:00:00 | | 2008-04-29 | 1,610,000 | 95.00 | 95.51 | 94.28 | 94.75 | 00:00:00 | | 2008-04-30 | 1,205,000 | 94.85 | 96.00 | 93.09 | 93.09 | 00:00:00 | | 2008-05-01 | 1,682,600 | 93.51 | 95.88 | 92.76 | 95.56 | 00:00:00 | | 2008-05-02 | 1,600,200 | 97.15 | 97.85 | 95.70 | 96.03 | 00:00:00 | | 2008-05-05 | 934,200 | 95.86 | 99.70 | 95.39 | 96.11 | 00:00:00 | | 2008-05-06 | 961,600 | 94.53 | 96.50 | 94.53 | 96.44 | 00:00:00 | | 2008-05-07 | 973,600 | 96.66 | 97.00 | 94.37 | 94.46 | 00:00:00 | | 2008-05-08 | 849,200 | 94.30 | 94.60 | 93.00 | 93.39 | 00:00:00 | | 2008-05-09 | 746,100 | 92.93 | 94.14 | 92.00 | 92.48 | 00:00:00 | | 2008-05-12 | 858,500 | 93.40 | 95.60 | 92.50 | 95.53 | 00:00:00 | | 2008-05-13 | 780,800 | 96.03 | 96.13 | 94.72 | 95.90 | 00:00:00 | | 2008-05-14 | 1,043,900 | 96.64 | 97.85 | 95.90 | 97.29 | 00:00:00 | | 2008-05-15 | 869,300 | 97.09 | 98.02 | 96.31 | 98.02 | 00:00:00 | | 2008-05-16 | 897,100 | 97.86 | 98.29 | 96.32 | 97.16 | 00:00:00 | | 2008-05-19 | 838,100 | 97.47 | 98.77 | 96.94 | 98.09 | 00:00:00 | | 2008-05-20 | 886,400 | 97.85 | 98.14 | 95.95 | 96.40 | 00:00:00 | | 2008-05-21 | 1,199,600 | 96.28 | 97.69 | 94.55 | 94.69 | 00:00:00 | | 2008-05-22 | 812,600 | 94.60 | 95.42 | 94.23 | 94.63 | 00:00:00 | | 2008-05-23 | 836,600 | 93.86 | 94.99 | 93.81 | 94.31 | 00:00:00 | | 2008-05-27 | 556,700 | 94.70 | 96.26 | 94.52 | 95.98 | 00:00:00 | | 2008-05-28 | 923,700 | 96.32 | 96.80 | 95.27 | 96.36 | 00:00:00 | | 2008-05-29 | 1,167,800 | 96.81 | 98.18 | 96.10 | 98.15 | 00:00:00 | | 2008-05-30 | 745,600 | 98.15 | 98.56 | 97.19 | 97.73 | 00:00:00 | | 2008-06-02 | 1,023,200 | 97.50 | 97.54 | 94.39 | 95.07 | 00:00:00 | | 2008-06-03 | 1,094,600 | 95.67 | 96.00 | 94.11 | 95.31 | 00:00:00 | | 2008-06-04 | 942,100 | 95.15 | 96.75 | 94.55 | 95.77 | 00:00:00 | | 2008-06-05 | 740,800 | 96.16 | 98.77 | 95.68 | 98.77 | 00:00:00 | | 2008-06-06 | 1,398,800 | 97.99 | 98.00 | 93.04 | 93.47 | 00:00:00 | | 2008-06-09 | 1,119,700 | 93.57 | 94.87 | 91.42 | 91.67 | 00:00:00 | | 2008-06-10 | 1,400,500 | 91.30 | 92.64 | 90.39 | 92.26 | 00:00:00 | | 2008-06-11 | 1,154,200 | 91.90 | 92.54 | 90.38 | 90.68 | 00:00:00 | | 2008-06-12 | 1,356,600 | 91.82 | 93.36 | 91.80 | 93.36 | 00:00:00 | | 2008-06-13 | 931,100 | 93.61 | 94.33 | 91.66 | 94.18 | 00:00:00 | | 2008-06-16 | 1,273,100 | 94.26 | 96.94 | 94.26 | 96.62 | 00:00:00 | | 2008-06-17 | 997,200 | 97.18 | 97.48 | 93.80 | 93.88 | 00:00:00 | | 2008-06-18 | 1,186,200 | 92.94 | 93.98 | 91.85 | 92.33 | 00:00:00 | | 2008-06-19 | 986,700 | 92.30 | 94.17 | 91.63 | 94.16 | 00:00:00 | | 2008-06-20 | 1,263,100 | 94.33 | 94.33 | 92.03 | 92.27 | 00:00:00 | | 2008-06-23 | 1,184,100 | 93.05 | 93.37 | 89.59 | 89.78 | 00:00:00 | | 2008-06-24 | 1,213,300 | 89.78 | 91.04 | 88.45 | 89.65 | 00:00:00 | | 2008-06-25 | 1,546,200 | 89.91 | 92.68 | 89.90 | 91.48 | 00:00:00 | | 2008-06-26 | 1,364,900 | 90.48 | 90.60 | 87.44 | 87.65 | 00:00:00 | | 2008-06-27 | 1,590,500 | 87.77 | 88.71 | 86.64 | 87.16 | 00:00:00 | | 2008-06-30 | 1,247,200 | 91.20 | 91.20 | 86.86 | 88.00 | 00:00:00 | | 2008-07-01 | 1,682,500 | 86.82 | 88.64 | 86.01 | 88.64 | 00:00:00 | | 2008-07-02 | 1,286,600 | 88.58 | 89.85 | 87.47 | 87.47 | 00:00:00 | | 2008-07-03 | 617,100 | 88.47 | 89.45 | 86.91 | 87.78 | 00:00:00 | | 2008-07-07 | 1,476,100 | 88.43 | 89.52 | 85.00 | 85.60 | 00:00:00 | | 2008-07-08 | 1,876,400 | 85.49 | 92.79 | 84.73 | 91.71 | 00:00:00 | | 2008-07-09 | 1,938,000 | 91.56 | 91.56 | 85.58 | 85.88 | 00:00:00 | | 2008-07-10 | 2,224,500 | 85.72 | 89.00 | 85.50 | 87.57 | 00:00:00 | | 2008-07-11 | 2,176,800 | 85.80 | 90.05 | 85.56 | 87.66 | 00:00:00 | | 2008-07-14 | 2,001,600 | 88.59 | 88.99 | 84.71 | 85.26 | 00:00:00 | | 2008-07-15 | 2,536,300 | 84.11 | 88.35 | 83.93 | 85.58 | 00:00:00 | | 2008-07-16 | 3,045,900 | 85.72 | 90.53 | 84.37 | 90.03 | 00:00:00 | | 2008-07-17 | 2,897,100 | 90.60 | 91.28 | 87.47 | 90.06 | 00:00:00 | | 2008-07-18 | 2,109,400 | 90.18 | 91.23 | 88.66 | 91.23 | 00:00:00 | | 2008-07-21 | 2,468,600 | 91.45 | 91.60 | 90.17 | 90.99 | 00:00:00 | | 2008-07-22 | 2,008,400 | 89.79 | 94.23 | 88.74 | 93.93 | 00:00:00 | | 2008-07-23 | 2,227,600 | 94.25 | 98.50 | 93.85 | 95.97 | 00:00:00 | | 2008-07-24 | 2,232,300 | 96.30 | 96.51 | 89.30 | 89.59 | 00:00:00 | | 2008-07-25 | 1,643,600 | 89.73 | 93.61 | 89.10 | 92.00 | 00:00:00 | | 2008-07-28 | 1,953,000 | 91.82 | 93.29 | 88.44 | 88.99 | 00:00:00 | | 2008-07-29 | 2,995,300 | 89.25 | 95.62 | 89.20 | 95.20 | 00:00:00 | | 2008-07-30 | 2,127,500 | 95.75 | 96.67 | 92.25 | 94.67 | 00:00:00 | | 2008-07-31 | 1,521,000 | 93.01 | 96.33 | 92.65 | 95.07 | 00:00:00 | | 2008-08-01 | 1,188,100 | 94.84 | 95.66 | 92.06 | 94.41 | 00:00:00 | | 2008-08-04 | 1,392,600 | 94.40 | 94.40 | 92.02 | 92.40 | 00:00:00 | | 2008-08-05 | 2,282,800 | 93.39 | 99.04 | 91.73 | 98.11 | 00:00:00 | | 2008-08-06 | 1,742,200 | 98.10 | 99.99 | 96.34 | 99.12 | 00:00:00 | | 2008-08-07 | 2,924,400 | 97.51 | 100.00 | 96.68 | 97.72 | 00:00:00 | | 2008-08-08 | 2,056,500 | 97.63 | 101.48 | 97.63 | 100.92 | 00:00:00 | | 2008-08-11 | 1,897,500 | 101.02 | 105.34 | 100.00 | 104.05 | 00:00:00 | | 2008-08-12 | 1,834,400 | 102.35 | 103.90 | 100.14 | 101.14 | 00:00:00 | | 2008-08-13 | 1,850,300 | 100.80 | 101.14 | 98.61 | 99.93 | 00:00:00 | | 2008-08-14 | 1,442,500 | 98.53 | 102.14 | 98.50 | 101.91 | 00:00:00 | | 2008-08-15 | 1,137,300 | 101.90 | 103.25 | 100.45 | 102.22 | 00:00:00 | | 2008-08-18 | 1,819,500 | 103.12 | 103.12 | 98.42 | 98.90 | 00:00:00 | | 2008-08-19 | 1,757,600 | 98.00 | 98.28 | 96.06 | 96.81 | 00:00:00 | | 2008-08-20 | 1,494,900 | 97.14 | 97.83 | 94.91 | 97.03 | 00:00:00 | | 2008-08-21 | 1,585,400 | 95.92 | 97.31 | 95.30 | 96.03 | 00:00:00 | | 2008-08-22 | 1,519,700 | 97.03 | 100.65 | 97.00 | 100.20 | 00:00:00 | | 2008-08-25 | 1,513,800 | 99.21 | 99.82 | 96.11 | 96.47 | 00:00:00 | | 2008-08-26 | 1,188,300 | 96.38 | 97.27 | 94.57 | 96.51 | 00:00:00 | | 2008-08-27 | 920,100 | 96.23 | 98.48 | 95.78 | 97.67 | 00:00:00 | | 2008-08-28 | 1,184,100 | 98.66 | 101.12 | 97.83 | 100.58 | 00:00:00 | | 2008-08-29 | 990,800 | 99.79 | 101.04 | 99.10 | 99.46 | 00:00:00 | | 2008-09-02 | 1,213,300 | 101.99 | 102.27 | 99.05 | 100.94 | 00:00:00 | | 2008-09-03 | 1,034,400 | 100.99 | 102.97 | 100.15 | 102.76 | 00:00:00 | | 2008-09-04 | 1,836,000 | 102.10 | 102.57 | 99.85 | 100.44 | 00:00:00 | | 2008-09-05 | 1,948,500 | 99.14 | 100.40 | 97.88 | 100.03 | 00:00:00 | | 2008-09-08 | 2,788,900 | 103.85 | 104.84 | 101.08 | 104.84 | 00:00:00 | | 2008-09-09 | 2,479,300 | 104.98 | 104.99 | 99.77 | 100.71 | 00:00:00 | | 2008-09-10 | 1,811,200 | 101.90 | 102.53 | 98.83 | 101.35 | 00:00:00 | | 2008-09-11 | 1,677,400 | 98.95 | 103.05 | 98.34 | 102.88 | 00:00:00 | | 2008-09-12 | 1,482,300 | 101.35 | 103.96 | 100.38 | 103.84 | 00:00:00 | | 2008-09-15 | 6,453,000 | 98.99 | 98.99 | 88.70 | 88.70 | 00:00:00 | | 2008-09-16 | 4,735,800 | 87.98 | 96.85 | 87.92 | 95.12 | 00:00:00 | | 2008-09-17 | 3,784,600 | 92.13 | 95.04 | 87.30 | 88.00 | 00:00:00 | | 2008-09-18 | 6,297,300 | 86.99 | 100.92 | 84.75 | 100.92 | 00:00:00 | | 2008-09-19 | 6,014,700 | 101.05 | 108.15 | 95.60 | 105.74 | 00:00:00 | | 2008-09-22 | 3,162,400 | 104.27 | 104.70 | 92.70 | 93.45 | 00:00:00 | | 2008-09-23 | 3,055,500 | 94.07 | 97.30 | 92.43 | 92.74 | 00:00:00 | | 2008-09-24 | 2,297,200 | 93.65 | 94.79 | 89.90 | 91.46 | 00:00:00 | | 2008-09-25 | 2,032,000 | 92.44 | 93.88 | 89.62 | 92.38 | 00:00:00 | | 2008-09-26 | 2,093,100 | 90.50 | 95.05 | 89.45 | 94.71 | 00:00:00 | | 2008-09-29 | 3,335,800 | 92.25 | 93.45 | 83.00 | 86.26 | 00:00:00 | | 2008-09-30 | 2,547,200 | 88.24 | 91.49 | 87.38 | 90.95 | 00:00:00 | | 2008-10-01 | 2,023,800 | 89.50 | 90.65 | 87.34 | 90.14 | 00:00:00 | | 2008-10-02 | 3,023,000 | 89.69 | 90.33 | 83.88 | 84.38 | 00:00:00 | | 2008-10-03 | 3,782,200 | 86.16 | 88.01 | 79.95 | 80.30 | 00:00:00 | | 2008-10-06 | 4,646,100 | 77.65 | 82.40 | 73.97 | 79.61 | 00:00:00 | | 2008-10-07 | 4,678,700 | 80.75 | 83.82 | 72.61 | 73.35 | 00:00:00 | | 2008-10-08 | 5,014,100 | 70.10 | 80.43 | 70.10 | 77.00 | 00:00:00 | | 2008-10-09 | 5,573,500 | 77.47 | 79.56 | 68.00 | 68.00 | 00:00:00 | | 2008-10-10 | 8,959,600 | 67.39 | 78.23 | 64.15 | 78.23 | 00:00:00 | | 2008-10-13 | 4,269,900 | 80.55 | 81.08 | 72.27 | 79.12 | 00:00:00 | | 2008-10-14 | 5,223,500 | 80.99 | 80.99 | 65.20 | 71.00 | 00:00:00 | | 2008-10-15 | 4,558,600 | 69.41 | 70.43 | 60.08 | 61.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
